| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,085 | 1,085 | 1,074 | 1,080 | 20,100 | -2 | 100% | 100% | 114% | ▼▼▼▼ | 101% | 102% | 99% | 98% | 102% |
| 20240726 | 1,075 | 1,087 | 1,071 | 1,081 | 19,700 | 1 | 100% | 101% | 98% | ▲ | 101% | 99% | 98% | 98% | 102% |
| 20240729 | 1,085 | 1,098 | 1,079 | 1,098 | 22,800 | 17 | 102% | 101% | 116% | ▲▲ | 99% | 95% | 100% | 100% | 103% |
| 20240730 | 1,097 | 1,098 | 1,081 | 1,086 | 70,600 | -12 | 99% | 99% | 310% | ▼ | 101% | 91% | 101% | 99% | 102% |
| 20240731 | 1,083 | 1,099 | 1,080 | 1,095 | 15,900 | 9 | 101% | 101% | 23% | ▲ | 98% | 93% | 100% | 99% | 103% |
| 20240801 | 1,096 | 1,096 | 1,071 | 1,074 | 21,700 | -21 | 98% | 98% | 136% | ▼ | 99% | 97% | 104% | 98% | 101% |
| 20240802 | 1,053 | 1,071 | 1,042 | 1,046 | 42,900 | -28 | 97% | 99% | 198% | ▼▼ | 89% | 100% | 108% | 95% | 100% |
| 20240805 | 1,016 | 1,023 | 902 | 902 | 85,500 | -144 | 86% | 89% | 199% | ▼▼▼ | 104% | 108% | 116% | 82% | 100% |
| 20240806 | 952 | 1,010 | 952 | 990 | 52,700 | 88 | 110% | 104% | 62% | ▲ | 104% | 106% | 113% | 90% | 110% |
| 20240807 | 980 | 1,032 | 980 | 1,019 | 23,000 | 29 | 103% | 104% | 44% | ▲▲ | 99% | 102% | 108% | 93% | 113% |
| 20240808 | 1,019 | 1,028 | 1,006 | 1,012 | 11,400 | -7 | 99% | 99% | 50% | ▼ | 100% | 102% | 108% | 92% | 112% |
| 20240809 | 1,022 | 1,033 | 1,009 | 1,017 | 13,500 | 5 | 100% | 100% | 118% | ▲ | 100% | 102% | 107% | 93% | 113% |
| 20240813 | 1,030 | 1,030 | 1,020 | 1,025 | 7,700 | 8 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 106% | 93% | 114% |
| 20240814 | 1,039 | 1,041 | 1,028 | 1,035 | 5,800 | 10 | 101% | 100% | 75% | ▲▲▲ | 101% | 102% | 107% | 94% | 115% |
| 20240815 | 1,033 | 1,043 | 1,033 | 1,041 | 6,400 | 6 | 101% | 101% | 110% | ▲▲▲▲ | 100% | 100% | 105% | 95% | 115% |
| 20240816 | 1,050 | 1,050 | 1,042 | 1,047 | 9,300 | 6 | 101% | 100% | 145% | ▲▲▲▲▲ | 99% | 101% | 105% | 95% | 116% |
| 20240819 | 1,055 | 1,055 | 1,047 | 1,048 | 6,900 | 1 | 100% | 99% | 74% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 95% | 116% |
| 20240820 | 1,054 | 1,057 | 1,050 | 1,054 | 5,100 | 6 | 101% | 100% | 74% | ▲▲▲▲▲▲▲ | 100% | 104% | 104% | 96% | 117% |
| 20240821 | 1,053 | 1,057 | 1,049 | 1,050 | 6,300 | -4 | 100% | 100% | 124% | ▼ | 100% | 104% | 105% | 96% | 116% |
| 20240822 | 1,056 | 1,057 | 1,049 | 1,054 | 5,300 | 4 | 100% | 100% | 84% | ▲ | 100% | 103% | 105% | 96% | 117% |
| 20240823 | 1,058 | 1,062 | 1,051 | 1,062 | 10,600 | 8 | 101% | 100% | 200% | ▲▲ | 99% | 102% | 104% | 97% | 118% |
| 20240826 | 1,066 | 1,067 | 1,055 | 1,058 | 8,400 | -4 | 100% | 99% | 79% | ▼ | 102% | 102% | 103% | 96% | 117% |
| 20240827 | 1,078 | 1,102 | 1,078 | 1,096 | 41,100 | 38 | 104% | 102% | 489% | ▲ | 100% | 101% | 102% | 100% | 122% |
| 20240828 | 1,097 | 1,097 | 1,089 | 1,092 | 5,900 | -4 | 100% | 100% | 14% | ▼ | 99% | 100% | 102% | 100% | 121% |
| 20240829 | 1,101 | 1,101 | 1,086 | 1,090 | 14,400 | -2 | 100% | 99% | 244% | ▼▼ | 100% | 99% | 102% | 99% | 121% |
| 20240830 | 1,097 | 1,097 | 1,092 | 1,092 | 8,500 | 2 | 100% | 100% | 59% | ▲ | 100% | 100% | 102% | 100% | 121% |
| 20240902 | 1,102 | 1,103 | 1,093 | 1,097 | 17,800 | 5 | 100% | 100% | 209% | ▲▲ | 100% | 99% | 102% | 100% | 122% |
| 20240903 | 1,104 | 1,105 | 1,094 | 1,103 | 12,900 | 6 | 101% | 100% | 72% | ▲▲▲ | 99% | 100% | 104% | 100% | 111% |
| 20240904 | 1,093 | 1,095 | 1,082 | 1,085 | 18,000 | -18 | 98% | 99% | 140% | ▼ | 99% | 101% | 105% | 98% | 107% |
| 20240905 | 1,085 | 1,088 | 1,071 | 1,072 | 24,300 | -13 | 99% | 99% | 135% | ▼▼ | 102% | 101% | 106% | 97% | 106% |
| 20240906 | 1,080 | 1,097 | 1,075 | 1,097 | 24,900 | 25 | 102% | 102% | 102% | ▲ | 103% | 102% | 107% | 99% | 108% |
| 20240909 | 1,067 | 1,094 | 1,066 | 1,094 | 18,400 | -3 | 100% | 103% | 74% | ▼ | 100% | 100% | 105% | 99% | 107% |
| 20240910 | 1,091 | 1,095 | 1,087 | 1,095 | 5,800 | 1 | 100% | 100% | 32% | ▲ | 99% | 100% | 104% | 99% | 106% |
| 20240911 | 1,094 | 1,094 | 1,078 | 1,078 | 10,900 | -17 | 98% | 99% | 188% | ▼ | 101% | 102% | 106% | 98% | 104% |
| 20240912 | 1,078 | 1,093 | 1,078 | 1,093 | 8,300 | 15 | 101% | 101% | 76% | ▲ | 98% | 101% | 104% | 99% | 104% |
| 20240913 | 1,102 | 1,102 | 1,082 | 1,082 | 10,600 | -11 | 99% | 98% | 128% | ▼ | 100% | 102% | 105% | 98% | 103% |
| 20240917 | 1,090 | 1,090 | 1,078 | 1,089 | 11,100 | 7 | 101% | 100% | 105% | ▲ | 101% | 102% | 105% | 99% | 104% |
| 20240918 | 1,090 | 1,096 | 1,089 | 1,096 | 10,200 | 7 | 101% | 101% | 92% | ▲▲ | 101% | 102% | 104% | 99% | 104% |
| 20240919 | 1,098 | 1,104 | 1,096 | 1,104 | 14,200 | 8 | 101% | 101% | 139% | ▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20240920 | 1,105 | 1,108 | 1,100 | 1,108 | 13,200 | 4 | 100% | 100% | 93% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20240924 | 1,108 | 1,110 | 1,095 | 1,110 | 23,700 | 2 | 100% | 100% | 180% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20240925 | 1,110 | 1,110 | 1,104 | 1,110 | 7,200 | 0 | 100% | 100% | 30% | -- | 101% | 102% | 100% | 100% | 104% |
| 20240926 | 1,110 | 1,120 | 1,108 | 1,120 | 27,100 | 10 | 101% | 101% | 376% | ▲ | 100% | 101% | 99% | 100% | 104% |
| 20240927 | 1,120 | 1,133 | 1,116 | 1,123 | 46,300 | 3 | 100% | 100% | 171% | ▲▲ | 101% | 103% | 101% | 100% | 105% |
| 20240930 | 1,108 | 1,140 | 1,106 | 1,120 | 50,200 | -3 | 100% | 101% | 108% | ▼ | 101% | 102% | 100% | 100% | 104% |
| 20241001 | 1,115 | 1,128 | 1,115 | 1,125 | 35,700 | 5 | 100% | 101% | 71% | ▲ | 101% | 102% | 99% | 100% | 105% |
| 20241002 | 1,122 | 1,131 | 1,121 | 1,129 | 33,300 | 4 | 100% | 101% | 93% | ▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20241003 | 1,134 | 1,137 | 1,128 | 1,135 | 23,000 | 6 | 101% | 100% | 69% | ▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20241004 | 1,136 | 1,140 | 1,130 | 1,136 | 25,700 | 1 | 100% | 100% | 112% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20241007 | 1,141 | 1,145 | 1,138 | 1,140 | 27,400 | 4 | 100% | 100% | 107% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241008 | 1,141 | 1,143 | 1,137 | 1,141 | 40,400 | 1 | 100% | 100% | 147% | ▲▲▲▲▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20241009 | 1,141 | 1,141 | 1,121 | 1,121 | 61,000 | -20 | 98% | 98% | 151% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241010 | 1,116 | 1,121 | 1,110 | 1,112 | 59,300 | -9 | 99% | 100% | 97% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241011 | 1,112 | 1,122 | 1,109 | 1,114 | 38,100 | 2 | 100% | 100% | 64% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 1,115 | 1,120 | 1,110 | 1,111 | 42,600 | -3 | 100% | 100% | 112% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 1,111 | 1,119 | 1,109 | 1,111 | 30,800 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 97% | 102% |
| 20241017 | 1,110 | 1,120 | 1,109 | 1,114 | 40,700 | 3 | 100% | 100% | 132% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 1,114 | 1,117 | 1,110 | 1,110 | 33,000 | -4 | 100% | 100% | 81% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,110 | 1,115 | 1,110 | 1,111 | 56,300 | 1 | 100% | 100% | 171% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,110 | 1,111 | 1,108 | 1,108 | 46,100 | -3 | 100% | 100% | 82% | ▼ | % | % | % | 97% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 104,700 | 60,900 | 0 | 32,100 | 104,700 | 28,800 |
| 2024-10-11 | 66,500 | 63,400 | 0 | 32,700 | 66,500 | 30,700 |
| 2024-10-04 | 30,900 | 58,200 | 100 | 29,800 | 30,800 | 28,400 |
| 2024-09-27 | 6,000 | 69,700 | 100 | 29,500 | 5,900 | 40,200 |
| 2024-09-20 | 2,900 | 65,100 | 0 | 28,500 | 2,900 | 36,600 |
| 2024-09-13 | 2,400 | 57,600 | 0 | 29,200 | 2,400 | 28,400 |
| 2024-09-06 | 9,800 | 57,000 | 100 | 29,600 | 9,700 | 27,400 |
| 2024-08-30 | 5,300 | 60,500 | 100 | 31,600 | 5,200 | 28,900 |
| 2024-08-23 | 4,200 | 48,600 | 0 | 21,900 | 4,200 | 26,700 |
| 2024-08-16 | 4,000 | 45,700 | 0 | 23,100 | 4,000 | 22,600 |
| 2024-08-09 | 4,000 | 44,800 | 0 | 23,000 | 4,000 | 21,800 |
| 2024-08-02 | 9,400 | 66,100 | 0 | 23,400 | 9,400 | 42,700 |
| 2024-07-26 | 10,400 | 74,800 | 0 | 28,100 | 10,400 | 46,700 |
| 2024-07-19 | 10,500 | 79,000 | 0 | 29,800 | 10,500 | 49,200 |
| 2024-07-12 | 10,600 | 78,000 | 0 | 29,100 | 10,600 | 48,900 |
| 2024-07-05 | 11,400 | 81,000 | 100 | 24,600 | 11,300 | 56,400 |
| 2024-06-28 | 13,100 | 75,700 | 100 | 24,900 | 13,000 | 50,800 |
| 2024-06-21 | 13,800 | 74,300 | 0 | 26,300 | 13,800 | 48,000 |
| 2024-06-14 | 26,300 | 76,300 | 0 | 27,300 | 26,300 | 49,000 |
| 2024-06-07 | 56,500 | 79,500 | 100 | 27,600 | 56,400 | 51,900 |
| 2024-05-31 | 87,200 | 90,100 | 0 | 30,800 | 87,200 | 59,300 |
| 2024-05-24 | 78,500 | 92,700 | 0 | 32,000 | 78,500 | 60,700 |
| 2024-05-17 | 77,500 | 93,700 | 0 | 31,900 | 77,500 | 61,800 |
| 2024-05-10 | 67,800 | 87,100 | 0 | 29,100 | 67,800 | 58,000 |
| 2024-05-02 | 84,900 | 86,800 | 0 | 27,100 | 84,900 | 59,700 |
| 2024-04-26 | 136,800 | 83,000 | 0 | 26,500 | 136,800 | 56,500 |
| 2024-04-19 | 97,500 | 118,700 | 0 | 27,200 | 97,500 | 91,500 |
| 2024-04-12 | 65,500 | 102,500 | 0 | 30,500 | 65,500 | 72,000 |
| 2024-04-05 | 51,100 | 100,200 | 0 | 29,400 | 51,100 | 70,800 |
| 2024-03-29 | 23,300 | 120,000 | 0 | 46,200 | 23,300 | 73,800 |
| 2024-03-22 | 17,400 | 112,000 | 0 | 34,100 | 17,400 | 77,900 |
| 2024-03-15 | 17,300 | 95,300 | 0 | 32,600 | 17,300 | 62,700 |
| 2024-03-08 | 21,000 | 89,000 | 0 | 28,700 | 21,000 | 60,300 |
| 2024-03-01 | 12,900 | 94,200 | 0 | 31,900 | 12,900 | 62,300 |
| 2024-02-22 | 13,300 | 93,500 | 0 | 32,100 | 13,300 | 61,400 |
| 2024-02-16 | 13,200 | 93,500 | 0 | 33,500 | 13,200 | 60,000 |
| 2024-02-09 | 14,300 | 92,600 | 0 | 35,000 | 14,300 | 57,600 |
| 2024-02-02 | 13,500 | 86,800 | 0 | 32,500 | 13,500 | 54,300 |
| 2024-01-26 | 6,600 | 85,700 | 0 | 33,200 | 6,600 | 52,500 |
| 2024-01-19 | 6,200 | 81,200 | 0 | 33,300 | 6,200 | 47,900 |
| 2024-01-12 | 5,900 | 72,000 | 0 | 30,000 | 5,900 | 42,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 83,881 | 0.49% | ▼ | -17,100 | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 100,981 | 0.59% | ▼ | -2,000 | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 |
| 2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 102,981 | 0.60% | ▲ | 18,000 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 |
| 2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 84,981 | 0.50% | ▲ | 1,908 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | ファースト住建 | 株式会社ＫＨＣ株式（証券コード：1451）に対する公開買付けの結果及び子会社の異動（特定子会社の異動）に関するお知らせ |
| 20240905 | 16:00 | ファースト住建 | 令和６年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240904 | 15:30 | ファースト住建 | （変更）公開買付届出書の訂正届出書の提出に伴う「株式会社ＫＨＣ株式に対する公開買付けの開始に関するお知らせ」及び公開買付開始公告の変更に関するお知らせ |
| 20240826 | 15:30 | ファースト住建 | 株式会社ＫＨＣ株式（証券コード：1451）に対する公開買付けの開始に関するお知らせ |
| 20240606 | 16:00 | ファースト住建 | 令和６年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240531 | 16:00 | ファースト住建 | 業績予想の修正に関するお知らせ |
| 20240402 | 10:00 | ファースト住建 | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240308 | 16:00 | ファースト住建 | 令和６年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240226 | 08:40 | ファースト住建 | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240126 | 16:00 | ファースト住建 | 「中期経営計画2024年版」の公表見送りに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH7W | 350 | 2024-10-07 14:00 | ファースト住建株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100U9CW | 350 | 2024-08-22 11:27 | ファースト住建株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TGYO | 350 | 2024-05-22 14:41 | ファースト住建株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TCVX | 350 | 2024-05-09 11:07 | ファースト住建株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TAIQ | 350 | 2024-04-22 11:55 | ファースト住建株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8917 | 1 | ファースト住建株式会社 | 2024-10-23 04:20:47 |
| 8917 | 2 | 2024-06-18 21:31:51 | |
| 8917 | 2 | 免責事項・ディスクロージャーポリシー|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:48 |
| 8917 | 2 | 電子公告|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:47 |
| 8917 | 2 | 株主優待・配当金情報・株主メモ|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:45 |
| 8917 | 2 | IRカレンダー|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:44 |
| 8917 | 2 | IRライブラリ|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:43 |
| 8917 | 2 | 業績ハイライト|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:42 |
| 8917 | 2 | IRニュース|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:41 |
| 8917 | 2 | トップメッセージ|IR情報｜ファースト住建株式会社 | 2024-06-18 21:31:39 |